Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1988-12-15 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $23.31 | $122.47 | 648,600 | — | — |
| 2025-12-30 | $23.45 | $123.21 | 1,346,100 | — | — |
| 2025-12-29 | $23.13 | $121.52 | 815,900 | — | — |
| 2025-12-26 | $23.15 | $121.63 | 777,300 | — | — |
| 2025-12-24 | $23.32 | $122.52 | 289,400 | — | — |
| 2025-12-23 | $23.19 | $121.84 | 733,800 | — | — |
| 2025-12-22 | $23.14 | $121.58 | 855,500 | — | — |
| 2025-12-19 | $23.05 | $121.10 | 1,240,400 | — | — |
| 2025-12-18 | $22.87 | $120.16 | 1,038,600 | — | — |
| 2025-12-17 | $22.52 | $118.32 | 1,605,200 | — | — |
| 2025-12-16 | $22.51 | $118.27 | 2,624,500 | — | — |
| 2025-12-15 | $22.97 | $120.68 | 646,700 | — | — |
| 2025-12-12 | $22.63 | $118.90 | 1,524,600 | — | — |
| 2025-12-11 | $22.76 | $119.58 | 1,462,200 | — | — |
| 2025-12-10 | $22.36 | $117.48 | 1,171,700 | — | — |
| 2025-12-09 | $21.89 | $115.01 | 1,516,100 | — | — |
| 2025-12-08 | $21.84 | $114.75 | 1,455,600 | — | — |
| 2025-12-05 | $21.80 | $114.54 | 1,594,300 | — | — |
| 2025-12-04 | $22.15 | $116.38 | 860,800 | — | — |
| 2025-12-03 | $21.90 | $115.06 | 1,083,300 | — | — |
| 2025-12-02 | $21.86 | $114.85 | 1,322,500 | — | — |
| 2025-12-01 | $21.73 | $114.17 | 795,700 | — | — |
| 2025-11-28 | $21.55 | $113.22 | 421,200 | — | — |
| 2025-11-26 | $21.50 | $112.96 | 1,442,400 | — | — |
| 2025-11-25 | $21.17 | $111.23 | 1,013,200 | — | — |
| 2025-11-24 | $20.64 | $108.44 | 1,045,500 | — | — |
| 2025-11-21 | $20.40 | $107.18 | 1,282,200 | — | — |
| 2025-11-20 | $20.23 | $106.29 | 1,417,800 | — | — |
| 2025-11-19 | $20.52 | $107.81 | 1,212,100 | — | — |
| 2025-11-18 | $20.45 | $107.44 | 2,131,600 | — | — |
| 2025-11-17 | $20.77 | $109.12 | 1,239,300 | — | — |
| 2025-11-14 | $21.19 | $111.33 | 3,295,200 | — | — |
| 2025-11-13 | $21.61 | $113.54 | 1,181,400 | — | — |
| 2025-11-12 | $21.83 | $114.69 | 1,095,100 | — | — |
| 2025-11-11 | $21.45 | $112.70 | 1,108,700 | — | — |
| 2025-11-10 | $21.10 | $110.86 | 1,424,300 | — | — |
| 2025-11-07 | $20.42 | $107.29 | 1,287,000 | — | — |
| 2025-11-06 | $20.68 | $108.65 | 1,591,300 | — | — |
| 2025-11-05 | $20.46 | $105.56 | 1,636,300 | — | — |
| 2025-11-04 | $20.02 | $103.29 | 1,357,900 | — | — |
| 2025-11-03 | $19.88 | $102.57 | 1,242,400 | — | — |
| 2025-10-31 | $20.13 | $103.85 | 1,325,100 | — | — |
| 2025-10-30 | $19.93 | $102.82 | 1,940,600 | — | — |
| 2025-10-29 | $20.30 | $104.73 | 1,944,800 | — | — |
| 2025-10-28 | $20.09 | $103.65 | 992,700 | — | — |
| 2025-10-27 | $20.01 | $103.24 | 915,800 | — | — |
| 2025-10-24 | $19.64 | $101.33 | 1,098,500 | — | — |
| 2025-10-23 | $19.66 | $101.43 | 1,291,500 | — | — |
| 2025-10-22 | $19.67 | $101.48 | 1,566,700 | — | — |
| 2025-10-21 | $19.56 | $100.91 | 1,960,800 | — | — |
| 2025-10-20 | $20.12 | $103.80 | 3,021,300 | — | — |
| 2025-10-17 | $19.57 | $100.97 | 5,164,000 | — | — |
| 2025-10-16 | $19.48 | $100.50 | 6,357,900 | — | — |
| 2025-10-15 | $18.26 | $94.21 | 1,133,500 | — | — |
| 2025-10-14 | $18.57 | $95.81 | 1,342,200 | — | — |
| 2025-10-13 | $18.34 | $94.62 | 707,200 | — | — |
| 2025-10-10 | $18.04 | $93.07 | 1,205,100 | — | — |
| 2025-10-09 | $18.48 | $95.34 | 940,000 | — | — |
| 2025-10-08 | $18.90 | $97.51 | 1,630,400 | — | — |
| 2025-10-07 | $18.59 | $95.91 | 1,055,900 | — | — |
| 2025-10-06 | $18.80 | $96.99 | 1,203,100 | — | — |
| 2025-10-03 | $19.25 | $99.31 | 1,079,800 | — | — |
| 2025-10-02 | $19.08 | $98.44 | 1,219,100 | — | — |
| 2025-10-01 | $19.22 | $99.16 | 1,003,700 | — | — |
| 2025-09-30 | $19.25 | $99.31 | 783,500 | — | — |
| 2025-09-29 | $19.03 | $98.18 | 586,500 | — | — |
| 2025-09-26 | $19.25 | $99.31 | 829,300 | — | — |
| 2025-09-25 | $18.79 | $96.94 | 874,300 | — | — |
| 2025-09-24 | $19.28 | $99.47 | 1,067,800 | — | — |
| 2025-09-23 | $18.98 | $97.92 | 1,047,600 | — | — |
| 2025-09-22 | $18.82 | $97.10 | 1,136,200 | — | — |
| 2025-09-19 | $19.31 | $99.62 | 1,031,500 | — | — |
| 2025-09-18 | $19.12 | $98.64 | 1,243,900 | — | — |
| 2025-09-17 | $19.01 | $98.08 | 1,616,900 | — | — |
| 2025-09-16 | $19.18 | $98.95 | 1,166,500 | — | — |
| 2025-09-15 | $19.23 | $99.21 | 998,100 | — | — |
| 2025-09-12 | $19.07 | $98.39 | 823,900 | — | — |
| 2025-09-11 | $19.11 | $98.59 | 902,600 | — | — |
| 2025-09-10 | $18.89 | $97.46 | 1,057,500 | — | — |
| 2025-09-09 | $18.62 | $96.06 | 867,200 | — | — |
| 2025-09-08 | $18.51 | $95.50 | 732,300 | — | — |
| 2025-09-05 | $18.30 | $94.41 | 1,508,000 | — | — |
| 2025-09-04 | $18.46 | $95.24 | 1,324,700 | — | — |
| 2025-09-03 | $17.99 | $92.81 | 985,800 | — | — |
| 2025-09-02 | $18.08 | $93.28 | 1,007,400 | — | — |
| 2025-08-29 | $18.13 | $93.54 | 860,900 | — | — |
| 2025-08-28 | $18.15 | $93.64 | 1,190,200 | — | — |
| 2025-08-27 | $17.96 | $92.66 | 2,279,300 | — | — |
| 2025-08-26 | $18.46 | $95.24 | 1,562,600 | — | — |
| 2025-08-25 | $18.65 | $96.22 | 3,199,800 | — | — |
| 2025-08-22 | $19.13 | $98.70 | 1,493,900 | — | — |
| 2025-08-21 | $18.98 | $97.92 | 796,800 | — | — |
| 2025-08-20 | $18.89 | $97.46 | 1,082,100 | — | — |
| 2025-08-19 | $18.93 | $97.66 | 1,080,300 | — | — |
| 2025-08-18 | $19.07 | $98.39 | 955,300 | — | — |
| 2025-08-15 | $19.24 | $99.26 | 1,093,100 | — | — |
| 2025-08-14 | $19.05 | $98.28 | 1,396,500 | — | — |
| 2025-08-13 | $18.72 | $96.58 | 1,632,700 | — | — |
| 2025-08-12 | $18.39 | $94.88 | 1,762,300 | — | — |
| 2025-08-11 | $18.62 | $96.06 | 1,302,300 | — | — |
| 2025-08-08 | $18.59 | $95.91 | 2,061,300 | — | — |
| 2025-08-07 | $18.12 | $93.48 | 1,435,100 | — | — |
| 2025-08-06 | $17.74 | $91.52 | 1,744,200 | — | — |
| 2025-08-05 | $17.28 | $89.15 | 1,474,500 | — | — |
| 2025-08-04 | $17.06 | $88.02 | 1,458,200 | — | — |
| 2025-08-01 | $16.66 | $85.95 | 1,649,300 | — | — |
| 2025-07-31 | $16.73 | $86.31 | 2,620,400 | — | — |
| 2025-07-30 | $15.54 | $80.17 | 1,564,300 | — | — |
| 2025-07-29 | $15.64 | $80.69 | 1,252,800 | — | — |
| 2025-07-28 | $15.31 | $78.99 | 1,069,400 | — | — |
| 2025-07-25 | $15.42 | $79.55 | 1,631,300 | — | — |
| 2025-07-24 | $15.23 | $78.57 | 1,801,700 | — | — |
| 2025-07-23 | $15.40 | $79.45 | 1,975,300 | — | — |
| 2025-07-22 | $14.86 | $76.67 | 4,480,100 | — | — |
| 2025-07-21 | $14.73 | $76.00 | 3,796,400 | — | — |
| 2025-07-18 | $14.77 | $76.20 | 1,230,500 | — | — |
| 2025-07-17 | $14.85 | $76.61 | 1,354,600 | — | — |
| 2025-07-16 | $14.90 | $76.87 | 4,306,500 | — | — |
| 2025-07-15 | $14.74 | $76.05 | 2,576,100 | — | — |
| 2025-07-14 | $15.16 | $78.21 | 2,233,300 | — | — |
| 2025-07-11 | $15.04 | $77.59 | 1,432,900 | — | — |
| 2025-07-10 | $15.56 | $80.28 | 1,364,500 | — | — |
| 2025-07-09 | $15.94 | $82.24 | 3,892,100 | — | — |
| 2025-07-08 | $15.74 | $81.21 | 6,169,000 | — | — |
| 2025-07-07 | $15.40 | $79.45 | 4,913,100 | — | — |
| 2025-07-03 | $15.63 | $80.64 | 1,532,800 | — | — |
| 2025-07-02 | $15.40 | $79.45 | 1,241,000 | — | — |
| 2025-07-01 | $15.22 | $78.52 | 1,387,200 | — | — |
| 2025-06-30 | $15.37 | $79.30 | 1,067,400 | — | — |
| 2025-06-27 | $15.27 | $78.78 | 1,519,100 | — | — |
| 2025-06-26 | $14.97 | $77.23 | 1,270,000 | — | — |
| 2025-06-25 | $14.88 | $76.77 | 1,787,500 | — | — |
| 2025-06-24 | $15.32 | $79.04 | 1,036,100 | — | — |
| 2025-06-23 | $14.90 | $76.87 | 1,024,900 | — | — |
| 2025-06-20 | $14.93 | $77.03 | 1,934,900 | — | — |
| 2025-06-18 | $15.07 | $77.75 | 1,386,900 | — | — |
| 2025-06-17 | $14.86 | $76.67 | 5,449,300 | — | — |
| 2025-06-16 | $15.54 | $80.17 | 6,306,700 | — | — |
| 2025-06-13 | $15.08 | $77.80 | 4,355,400 | — | — |
| 2025-06-12 | $15.31 | $78.99 | 1,048,600 | — | — |
| 2025-06-11 | $15.20 | $78.42 | 1,558,100 | — | — |
| 2025-06-10 | $15.08 | $77.80 | 14,240,700 | — | — |
| 2025-06-09 | $15.10 | $77.90 | 1,136,900 | — | — |
| 2025-06-06 | $15.15 | $78.16 | 1,275,900 | — | — |
| 2025-06-05 | $15.07 | $77.75 | 1,689,700 | — | — |
| 2025-06-04 | $14.94 | $77.08 | 1,816,900 | — | — |
| 2025-06-03 | $15.00 | $77.39 | 1,254,300 | — | — |
| 2025-06-02 | $15.19 | $78.37 | 1,738,000 | — | — |
| 2025-05-30 | $15.04 | $77.59 | 1,926,400 | — | — |
| 2025-05-29 | $15.10 | $77.90 | 1,540,300 | — | — |
| 2025-05-28 | $14.97 | $77.23 | 1,600,000 | — | — |
| 2025-05-27 | $15.42 | $79.55 | 1,260,900 | — | — |
| 2025-05-23 | $15.13 | $78.06 | 2,042,000 | — | — |
| 2025-05-22 | $15.40 | $79.45 | 1,035,300 | — | — |
| 2025-05-21 | $15.33 | $79.09 | 1,020,400 | — | — |
| 2025-05-20 | $15.57 | $80.33 | 1,416,900 | — | — |
| 2025-05-19 | $15.21 | $78.47 | 1,229,500 | — | — |
| 2025-05-16 | $15.02 | $77.49 | 1,138,800 | — | — |
| 2025-05-15 | $14.96 | $77.18 | 871,000 | — | — |
| 2025-05-14 | $15.01 | $77.44 | 1,222,900 | — | — |
| 2025-05-13 | $14.76 | $76.15 | 1,457,600 | — | — |
| 2025-05-12 | $14.48 | $74.71 | 1,535,900 | — | — |
| 2025-05-09 | $14.47 | $74.65 | 1,051,100 | — | — |
| 2025-05-08 | $14.43 | $74.45 | 1,643,100 | — | — |
| 2025-05-07 | $14.22 | $73.36 | 1,595,900 | — | — |
| 2025-05-06 | $14.15 | $73.00 | 1,218,500 | — | — |
| 2025-05-05 | $14.04 | $72.44 | 1,209,100 | — | — |
| 2025-05-02 | $13.87 | $71.56 | 1,304,200 | — | — |
| 2025-05-01 | $13.77 | $71.04 | 975,300 | — | — |
| 2025-04-30 | $13.70 | $70.68 | 2,139,100 | — | — |
| 2025-04-29 | $14.04 | $72.44 | 1,367,100 | — | — |
| 2025-04-28 | $14.37 | $74.14 | 1,615,700 | — | — |
| 2025-04-25 | $14.23 | $73.42 | 1,499,700 | — | — |
| 2025-04-24 | $14.08 | $72.64 | 1,416,000 | — | — |
| 2025-04-23 | $13.97 | $72.07 | 1,607,600 | — | — |
| 2025-04-22 | $13.79 | $71.15 | 1,763,000 | — | — |
| 2025-04-21 | $13.39 | $69.08 | 801,000 | — | — |
| 2025-04-17 | $13.48 | $69.55 | 1,591,000 | — | — |
| 2025-04-16 | $13.43 | $69.29 | 1,896,100 | — | — |
| 2025-04-15 | $13.40 | $69.13 | 2,095,700 | — | — |
| 2025-04-14 | $13.25 | $68.36 | 3,444,500 | — | — |
| 2025-04-11 | $13.03 | $67.22 | 2,449,600 | — | — |
| 2025-04-10 | $12.54 | $64.70 | 3,999,000 | — | — |
| 2025-04-09 | $12.61 | $65.06 | 4,071,100 | — | — |
| 2025-04-08 | $11.90 | $59.03 | 2,881,800 | — | — |
| 2025-04-07 | $11.93 | $59.18 | 4,168,800 | — | — |
| 2025-04-04 | $12.22 | $60.62 | 3,421,300 | — | — |
| 2025-04-03 | $13.66 | $67.76 | 2,747,800 | — | — |
| 2025-04-02 | $13.84 | $68.66 | 1,614,900 | — | — |
| 2025-04-01 | $13.72 | $68.06 | 1,864,100 | — | — |
| 2025-03-31 | $13.62 | $67.56 | 3,554,600 | — | — |
| 2025-03-28 | $13.73 | $68.11 | 2,495,700 | — | — |
| 2025-03-27 | $14.14 | $70.14 | 1,652,600 | — | — |
| 2025-03-26 | $14.22 | $70.54 | 1,847,900 | — | — |
| 2025-03-25 | $14.49 | $71.88 | 1,472,600 | — | — |
| 2025-03-24 | $14.16 | $70.24 | 2,209,400 | — | — |
| 2025-03-21 | $14.14 | $70.14 | 2,862,000 | — | — |
| 2025-03-20 | $14.17 | $70.29 | 2,526,800 | — | — |
| 2025-03-19 | $14.49 | $71.88 | 5,005,000 | — | — |
| 2025-03-18 | $14.83 | $73.57 | 4,815,400 | — | — |
| 2025-03-17 | $14.52 | $72.03 | 2,197,200 | — | — |
| 2025-03-14 | $14.34 | $71.14 | 2,516,200 | — | — |
| 2025-03-13 | $13.80 | $68.46 | 7,634,600 | — | — |
| 2025-03-12 | $13.96 | $69.25 | 2,386,100 | — | — |
| 2025-03-11 | $13.74 | $68.16 | 2,484,500 | — | — |
| 2025-03-10 | $13.72 | $68.06 | 8,259,800 | — | — |
| 2025-03-07 | $14.15 | $70.19 | 7,071,900 | — | — |
| 2025-03-06 | $13.86 | $68.75 | 8,433,200 | — | — |
| 2025-03-05 | $13.93 | $69.10 | 2,939,500 | — | — |
| 2025-03-04 | $13.17 | $65.33 | 2,918,100 | — | — |
| 2025-03-03 | $13.39 | $66.42 | 2,534,400 | — | — |
| 2025-02-28 | $13.23 | $65.63 | 2,936,900 | — | — |
| 2025-02-27 | $13.29 | $65.93 | 1,309,300 | — | — |
| 2025-02-26 | $13.42 | $66.57 | 1,956,900 | — | — |
| 2025-02-25 | $13.24 | $65.68 | 2,215,600 | — | — |
| 2025-02-24 | $12.92 | $64.09 | 2,025,600 | — | — |
| 2025-02-21 | $12.69 | $62.95 | 1,976,700 | — | — |
| 2025-02-20 | $12.75 | $63.25 | 1,368,700 | — | — |
| 2025-02-19 | $12.64 | $62.70 | 1,446,600 | — | — |
| 2025-02-18 | $12.86 | $63.79 | 4,056,300 | — | — |
| 2025-02-14 | $12.63 | $62.65 | 1,459,400 | — | — |
| 2025-02-13 | $12.46 | $61.81 | 1,390,700 | — | — |
| 2025-02-12 | $12.43 | $61.66 | 1,981,500 | — | — |
| 2025-02-11 | $12.22 | $60.62 | 1,162,500 | — | — |
| 2025-02-10 | $11.88 | $58.93 | 1,685,100 | — | — |
| 2025-02-07 | $12.01 | $59.58 | 2,537,800 | — | — |
| 2025-02-06 | $12.06 | $59.83 | 2,820,200 | — | — |
| 2025-02-05 | $11.53 | $57.20 | 1,150,100 | — | — |
| 2025-02-04 | $11.39 | $56.50 | 1,845,800 | — | — |
| 2025-02-03 | $11.06 | $54.86 | 3,440,500 | — | — |
| 2025-01-31 | $11.34 | $56.25 | 2,941,700 | — | — |
| 2025-01-30 | $11.75 | $58.29 | 4,959,000 | — | — |
| 2025-01-29 | $11.53 | $57.20 | 1,401,100 | — | — |
| 2025-01-28 | $11.48 | $56.95 | 2,248,800 | — | — |
| 2025-01-27 | $11.42 | $56.65 | 3,185,700 | — | — |
| 2025-01-24 | $11.21 | $55.61 | 1,343,700 | — | — |
| 2025-01-23 | $11.16 | $55.36 | 2,388,600 | — | — |
| 2025-01-22 | $10.77 | $53.43 | 2,178,900 | — | — |
| 2025-01-21 | $10.96 | $54.37 | 2,579,900 | — | — |
| 2025-01-17 | $10.69 | $53.03 | 2,395,200 | — | — |
| 2025-01-16 | $10.69 | $53.03 | 1,275,500 | — | — |
| 2025-01-15 | $10.78 | $53.48 | 1,900,100 | — | — |
| 2025-01-14 | $10.74 | $53.28 | 1,669,800 | — | — |
| 2025-01-13 | $10.59 | $52.53 | 6,508,300 | — | — |
| 2025-01-10 | $10.11 | $50.15 | 2,159,700 | — | — |
| 2025-01-08 | $10.17 | $50.45 | 1,102,200 | — | — |
| 2025-01-07 | $10.18 | $50.50 | 1,364,500 | — | — |
| 2025-01-06 | $10.01 | $49.66 | 1,289,500 | — | — |
| 2025-01-03 | $9.62 | $47.72 | 1,059,300 | — | — |
| 2025-01-02 | $9.49 | $47.08 | 1,692,300 | — | — |